Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 9.818 | 9.856 | 9.724 | 9.746 | 272,323 | -0.09(-0.95%) |
Dec 30, 2004 | 9.735 | 9.856 | 9.735 | 9.840 | 274,136 | +0.08(+0.79%) |
Dec 29, 2004 | 9.652 | 9.779 | 9.641 | 9.762 | 170,610 | +0.06(+0.57%) |
Dec 28, 2004 | 9.531 | 9.718 | 9.531 | 9.707 | 157,374 | +0.19(+2.03%) |
Dec 27, 2004 | 9.762 | 9.796 | 9.514 | 9.514 | 190,010 | -0.19(-1.99%) |
Dec 23, 2004 | 9.790 | 9.818 | 9.696 | 9.707 | 84,851 | -0.06(-0.57%) |
Dec 22, 2004 | 9.691 | 9.845 | 9.691 | 9.762 | 101,169 | +0.01(+0.11%) |
Dec 21, 2004 | 9.564 | 9.796 | 9.564 | 9.751 | 238,419 | +0.19(+1.96%) |
Dec 20, 2004 | 9.757 | 9.757 | 9.558 | 9.564 | 247,121 | -0.23(-2.31%) |
Dec 17, 2004 | 9.652 | 9.790 | 9.591 | 9.790 | 281,933 | +0.14(+1.43%) |
Dec 16, 2004 | 9.751 | 9.762 | 9.564 | 9.652 | 267,247 | -0.14(-1.46%) |
Dec 15, 2004 | 9.652 | 9.796 | 9.597 | 9.796 | 251,654 | +0.14(+1.49%) |
Dec 14, 2004 | 9.553 | 9.652 | 9.487 | 9.652 | 222,101 | +0.10(+1.04%) |
Dec 13, 2004 | 9.349 | 9.553 | 9.266 | 9.553 | 349,741 | +0.20(+2.18%) |
Dec 10, 2004 | 9.398 | 9.409 | 9.288 | 9.349 | 298,975 | -0.06(-0.59%) |
Dec 09, 2004 | 9.580 | 9.614 | 9.360 | 9.404 | 415,193 | -0.20(-2.12%) |
Dec 08, 2004 | 9.531 | 9.619 | 9.525 | 9.608 | 258,000 | +0.10(+1.10%) |
Dec 07, 2004 | 9.696 | 9.729 | 9.498 | 9.503 | 270,148 | -0.18(-1.88%) |
Dec 06, 2004 | 9.762 | 9.768 | 9.616 | 9.685 | 283,383 | -0.10(-1.07%) |
Dec 03, 2004 | 9.757 | 9.856 | 9.740 | 9.790 | 352,824 | +0.03(+0.28%) |
Dec 02, 2004 | 9.790 | 9.845 | 9.735 | 9.762 | 249,841 | -0.11(-1.12%) |
Dec 01, 2004 | 9.829 | 9.950 | 9.796 | 9.873 | 310,035 | +0.06(+0.56%) |
Nov 30, 2004 | 10.01 | 10.01 | 9.818 | 9.818 | 373,855 | -0.17(-1.66%) |
Nov 29, 2004 | 10.01 | 10.07 | 9.900 | 9.983 | 301,514 | -0.04(-0.39%) |
Nov 26, 2004 | 10.04 | 10.09 | 10.02 | 10.02 | 61,825 | +0.03(+0.28%) |
Nov 24, 2004 | 9.955 | 10.09 | 9.955 | 9.994 | 236,968 | +0.01(+0.11%) |
Nov 23, 2004 | 9.895 | 9.983 | 9.851 | 9.983 | 222,826 | +0.02(+0.22%) |
Nov 22, 2004 | 9.845 | 9.978 | 9.845 | 9.961 | 226,815 | +0.09(+0.89%) |
Nov 19, 2004 | 9.873 | 9.922 | 9.845 | 9.873 | 162,995 | -0.06(-0.56%) |
Nov 18, 2004 | 9.818 | 9.939 | 9.812 | 9.928 | 358,807 | +0.08(+0.84%) |
Nov 17, 2004 | 9.917 | 10.07 | 9.796 | 9.845 | 307,678 | -0.03(-0.28%) |
Nov 16, 2004 | 9.978 | 10.02 | 9.829 | 9.873 | 302,602 | -0.01(-0.06%) |
Nov 15, 2004 | 9.955 | 10.04 | 9.790 | 9.878 | 339,770 | -0.20(-2.02%) |
Nov 12, 2004 | 9.917 | 10.08 | 9.884 | 10.08 | 192,185 | +0.14(+1.44%) |
Nov 11, 2004 | 9.928 | 10.01 | 9.922 | 9.939 | 295,531 | -0.01(-0.11%) |
Nov 10, 2004 | 9.922 | 10.13 | 9.840 | 9.950 | 255,824 | +0.08(+0.78%) |
Nov 09, 2004 | 9.834 | 9.944 | 9.834 | 9.873 | 419,726 | -0.05(-0.50%) |
Nov 08, 2004 | 9.917 | 9.983 | 9.873 | 9.922 | 237,693 | +0.07(+0.73%) |
Nov 05, 2004 | 9.944 | 9.966 | 9.851 | 9.851 | 373,311 | -0.09(-0.94%) |
Nov 04, 2004 | 9.856 | 10.04 | 9.823 | 9.944 | 415,375 | +0.03(+0.33%) |
Nov 03, 2004 | 9.724 | 9.966 | 9.724 | 9.911 | 324,902 | +0.19(+1.93%) |
Nov 02, 2004 | 9.851 | 9.917 | 9.685 | 9.724 | 370,592 | -0.20(-2.00%) |
Nov 01, 2004 | 9.757 | 9.922 | 9.724 | 9.922 | 314,387 | +0.12(+1.18%) |
Oct 29, 2004 | 9.724 | 9.851 | 9.713 | 9.807 | 361,164 | +0.02(+0.17%) |
Oct 28, 2004 | 9.757 | 9.851 | 9.658 | 9.790 | 199,075 | -0.02(-0.22%) |
Oct 27, 2004 | 9.685 | 9.812 | 9.685 | 9.812 | 327,441 | +0.07(+0.74%) |
Oct 26, 2004 | 9.597 | 9.801 | 9.547 | 9.740 | 322,727 | +0.12(+1.20%) |
Oct 25, 2004 | 9.542 | 9.713 | 9.470 | 9.625 | 489,348 | -0.03(-0.29%) |
Oct 22, 2004 | 9.569 | 9.669 | 9.531 | 9.652 | 499,864 | +0.03(+0.29%) |
Oct 21, 2004 | 9.955 | 9.955 | 9.569 | 9.625 | 623,334 | -0.34(-3.43%) |
Oct 20, 2004 | 9.928 | 10.04 | 9.878 | 9.966 | 295,349 | +0.02(+0.22%) |
Oct 19, 2004 | 10.09 | 10.14 | 9.928 | 9.944 | 124,376 | -0.04(-0.39%) |
Oct 18, 2004 | 10.13 | 10.13 | 9.983 | 9.983 | 162,088 | -0.14(-1.36%) |
Oct 15, 2004 | 9.917 | 10.19 | 9.917 | 10.12 | 198,168 | +0.21(+2.11%) |
Oct 14, 2004 | 9.911 | 9.983 | 9.878 | 9.911 | 170,066 | +0.03(+0.28%) |
Oct 13, 2004 | 10.14 | 10.15 | 9.878 | 9.884 | 286,284 | -0.25(-2.50%) |
Oct 12, 2004 | 9.989 | 10.14 | 9.955 | 10.14 | 122,926 | +0.10(+0.99%) |
Oct 11, 2004 | 9.944 | 10.04 | 9.873 | 10.04 | 96,818 | +0.07(+0.66%) |
Oct 08, 2004 | 9.928 | 10.03 | 9.928 | 9.972 | 269,241 | -0.06(-0.55%) |
Oct 07, 2004 | 10.18 | 10.18 | 10.03 | 10.03 | 227,359 | -0.20(-1.99%) |
Oct 06, 2004 | 10.04 | 10.23 | 9.983 | 10.23 | 214,305 | +0.12(+1.14%) |
Oct 05, 2004 | 10.09 | 10.20 | 10.08 | 10.12 | 229,897 | -0.03(-0.33%) |
Oct 04, 2004 | 10.26 | 10.31 | 10.11 | 10.15 | 286,103 | -0.04(-0.43%) |